Price History - POLA

Kembali ke Company
Ticker: POLA
Company: PT Pool Advista Finance Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 100 0
25-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
24-Aug-2023 50.00 50.00 50.00 50.00 0 0
23-Aug-2023 50.00 50.00 50.00 50.00 0 0
22-Aug-2023 50.00 50.00 50.00 50.00 6,900 0
21-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
18-Aug-2023 50.00 50.00 50.00 50.00 100 0
16-Aug-2023 50.00 50.00 50.00 50.00 800 0
15-Aug-2023 50.00 50.00 50.00 50.00 10,700 0
14-Aug-2023 50.00 50.00 50.00 50.00 100 0
11-Aug-2023 50.00 50.00 50.00 50.00 900 0
10-Aug-2023 50.00 50.00 50.00 50.00 200 0
09-Aug-2023 50.00 50.00 50.00 50.00 100 0
08-Aug-2023 50.00 50.00 50.00 50.00 20,800 0
07-Aug-2023 50.00 50.00 50.00 50.00 16,400 0
04-Aug-2023 50.00 50.00 50.00 50.00 300 0
03-Aug-2023 50.00 50.00 50.00 50.00 0 0
02-Aug-2023 50.00 50.00 50.00 50.00 200 0
01-Aug-2023 50.00 50.00 50.00 50.00 0 0
31-Jul-2023 50.00 50.00 50.00 50.00 100 0
28-Jul-2023 50.00 50.00 50.00 50.00 0 0
27-Jul-2023 50.00 50.00 50.00 50.00 200 0
26-Jul-2023 50.00 50.00 50.00 50.00 0 0
25-Jul-2023 50.00 50.00 50.00 50.00 300 0
24-Jul-2023 50.00 50.00 50.00 50.00 600 0
21-Jul-2023 50.00 50.00 50.00 50.00 200 0
20-Jul-2023 50.00 50.00 50.00 50.00 500 0
18-Jul-2023 50.00 50.00 50.00 50.00 100 0
17-Jul-2023 50.00 50.00 50.00 50.00 15,000 0
14-Jul-2023 50.00 50.00 50.00 50.00 42,200 0
13-Jul-2023 50.00 50.00 50.00 50.00 5,000 0
12-Jul-2023 50.00 50.00 50.00 50.00 1,100 0
11-Jul-2023 50.00 50.00 50.00 50.00 100 0
10-Jul-2023 50.00 50.00 50.00 50.00 20,800 0
07-Jul-2023 50.00 50.00 50.00 50.00 0 0
06-Jul-2023 50.00 50.00 50.00 50.00 300 0
05-Jul-2023 50.00 50.00 50.00 50.00 300 0
04-Jul-2023 50.00 50.00 50.00 50.00 200 0
03-Jul-2023 50.00 50.00 50.00 50.00 0 0
27-Jun-2023 50.00 50.00 50.00 50.00 200 0
26-Jun-2023 50.00 50.00 50.00 50.00 200 0
23-Jun-2023 50.00 50.00 50.00 50.00 1,000 0
22-Jun-2023 50.00 50.00 50.00 50.00 100 0
21-Jun-2023 50.00 50.00 50.00 50.00 14,100 0
20-Jun-2023 50.00 50.00 50.00 50.00 7,600 0
19-Jun-2023 50.00 50.00 50.00 50.00 7,000 0
16-Jun-2023 50.00 50.00 50.00 50.00 400 0
15-Jun-2023 50.00 50.00 50.00 50.00 500 0
14-Jun-2023 50.00 50.00 50.00 50.00 78,800 0
13-Jun-2023 50.00 50.00 50.00 50.00 900 0
12-Jun-2023 50.00 50.00 50.00 50.00 2,100 0
09-Jun-2023 50.00 50.00 50.00 50.00 20,400 0
08-Jun-2023 50.00 50.00 50.00 50.00 100 0
07-Jun-2023 50.00 50.00 50.00 50.00 32,200 0
06-Jun-2023 50.00 50.00 50.00 50.00 500 0
05-Jun-2023 50.00 50.00 50.00 50.00 900 0
31-May-2023 50.00 50.00 50.00 50.00 8,300 0
30-May-2023 50.00 50.00 50.00 50.00 300 0
29-May-2023 50.00 50.00 50.00 50.00 22,100 0
26-May-2023 50.00 50.00 50.00 50.00 1,800 0
25-May-2023 50.00 50.00 50.00 50.00 700 0
24-May-2023 50.00 50.00 50.00 50.00 70,500 0
23-May-2023 50.00 50.00 50.00 50.00 2,800 0
22-May-2023 50.00 50.00 50.00 50.00 300 0
19-May-2023 50.00 50.00 50.00 50.00 500 0
17-May-2023 50.00 50.00 50.00 50.00 21,000 0
16-May-2023 50.00 50.00 50.00 50.00 35,200 0
15-May-2023 50.00 50.00 50.00 50.00 177,500 0
12-May-2023 51.00 51.00 50.00 50.00 125,600 0
11-May-2023 50.00 51.00 50.00 50.00 194,100 0
10-May-2023 51.00 51.00 50.00 51.00 368,700 0
09-May-2023 56.00 56.00 50.00 50.00 1,096,200 0
08-May-2023 52.00 52.00 50.00 51.00 457,100 0
05-May-2023 57.00 57.00 50.00 52.00 903,700 0
04-May-2023 59.00 59.00 51.00 52.00 974,700 0
03-May-2023 58.00 58.00 50.00 52.00 354,300 0
02-May-2023 51.00 52.00 50.00 51.00 384,500 0
28-Apr-2023 55.00 55.00 50.00 52.00 591,300 0
27-Apr-2023 57.00 57.00 50.00 50.00 1,017,400 0
26-Apr-2023 58.00 58.00 52.00 53.00 39,100 0
18-Apr-2023 58.00 58.00 52.00 53.00 255,400 0
17-Apr-2023 55.00 55.00 53.00 54.00 144,500 0
14-Apr-2023 55.00 55.00 53.00 55.00 131,300 0
13-Apr-2023 59.00 59.00 54.00 55.00 266,000 0
12-Apr-2023 60.00 60.00 53.00 55.00 255,900 0
11-Apr-2023 60.00 60.00 53.00 56.00 301,500 0
10-Apr-2023 56.00 56.00 54.00 55.00 299,300 0
06-Apr-2023 54.00 57.00 53.00 57.00 523,600 0
05-Apr-2023 59.00 59.00 53.00 55.00 65,300 0
04-Apr-2023 55.00 56.00 53.00 55.00 181,500 0
03-Apr-2023 60.00 60.00 53.00 55.00 192,700 0
31-Mar-2023 57.00 57.00 52.00 55.00 2,155,800 0
30-Mar-2023 62.00 62.00 53.00 55.00 378,400 0
29-Mar-2023 63.00 63.00 52.00 55.00 4,196,800 0
28-Mar-2023 58.00 58.00 50.00 53.00 3,311,000 0
27-Mar-2023 61.00 61.00 53.00 53.00 5,621,200 0
24-Mar-2023 55.00 56.00 51.00 56.00 3,633,200 0
21-Mar-2023 56.00 56.00 51.00 52.00 584,300 0
20-Mar-2023 55.00 55.00 51.00 52.00 595,000 0
17-Mar-2023 52.00 52.00 51.00 52.00 265,900 0